Skip to main content

Crown Cork & Seal Company (NY: CCK )

76.44 -1.55 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.46 15.55 15.29 15.48 2,514,523 -0.09(-0.56%)
Apr 27, 2006 15.33 15.70 15.17 15.57 3,182,882 +0.09(+0.56%)
Apr 26, 2006 15.60 15.64 15.45 15.48 3,478,136 -0.14(-0.87%)
Apr 25, 2006 15.90 15.97 15.60 15.62 3,101,718 -0.35(-2.18%)
Apr 24, 2006 16.13 16.18 15.91 15.97 1,677,004 -0.28(-1.72%)
Apr 21, 2006 15.93 16.30 15.91 16.25 2,329,627 +0.26(+1.63%)
Apr 20, 2006 16.35 16.59 15.85 15.99 3,248,931 -0.42(-2.53%)
Apr 19, 2006 16.42 16.50 15.74 16.40 4,874,587 -0.09(-0.53%)
Apr 18, 2006 16.33 17.04 16.25 16.49 4,933,390 -0.32(-1.90%)
Apr 17, 2006 16.85 17.07 16.77 16.81 1,802,477 -0.07(-0.40%)
Apr 13, 2006 16.63 16.98 16.30 16.88 2,425,284 +0.24(+1.45%)
Apr 12, 2006 16.81 16.90 16.62 16.63 1,523,373 -0.15(-0.92%)
Apr 11, 2006 17.10 17.23 16.67 16.79 1,197,061 -0.26(-1.53%)
Apr 10, 2006 17.18 17.29 16.97 17.05 2,116,469 -0.06(-0.34%)
Apr 07, 2006 16.90 17.31 16.90 17.11 1,556,501 +0.20(+1.20%)
Apr 06, 2006 17.00 17.05 16.85 16.90 2,164,712 -0.15(-0.91%)
Apr 05, 2006 17.26 17.26 16.96 17.06 1,831,257 -0.14(-0.79%)
Apr 04, 2006 17.24 17.35 16.93 17.19 2,500,030 -0.10(-0.56%)
Apr 03, 2006 17.37 17.55 17.24 17.29 1,621,515 +0.15(+0.90%)
Mar 31, 2006 17.34 17.44 17.05 17.14 1,760,963 -0.14(-0.84%)
Mar 30, 2006 17.45 17.58 17.21 17.28 1,624,517 -0.10(-0.56%)
Mar 29, 2006 17.44 17.47 17.16 17.38 1,920,185 -0.03(-0.17%)
Mar 28, 2006 17.82 17.93 17.29 17.41 3,029,872 -0.65(-3.58%)
Mar 27, 2006 18.35 18.36 18.02 18.05 1,033,595 -0.25(-1.37%)
Mar 24, 2006 18.41 18.70 18.30 18.30 1,157,515 -0.21(-1.15%)
Mar 23, 2006 18.45 18.58 18.39 18.52 582,846 +0.07(+0.37%)
Mar 22, 2006 18.24 18.45 18.09 18.45 790,000 +0.22(+1.22%)
Mar 21, 2006 18.30 18.44 18.08 18.23 734,718 -0.09(-0.48%)
Mar 20, 2006 18.28 18.46 18.13 18.31 580,672 +0.07(+0.37%)
Mar 17, 2006 18.41 18.41 18.21 18.25 581,501 -0.07(-0.37%)
Mar 16, 2006 18.19 18.45 18.19 18.31 936,281 +0.14(+0.80%)
Mar 15, 2006 18.01 18.34 18.01 18.17 739,273 +0.22(+1.24%)
Mar 14, 2006 17.80 18.06 17.65 17.95 758,529 +0.10(+0.54%)
Mar 13, 2006 18.06 18.07 17.81 17.85 1,542,214 -0.25(-1.39%)
Mar 10, 2006 18.08 18.30 18.00 18.10 1,212,073 -0.01(-0.05%)
Mar 09, 2006 18.11 18.51 18.01 18.11 1,084,633 +0.00(+0.00%)
Mar 08, 2006 18.26 18.31 18.07 18.11 904,499 -0.21(-1.16%)
Mar 07, 2006 18.31 18.39 18.10 18.32 840,624 -0.10(-0.52%)
Mar 06, 2006 18.73 18.76 18.38 18.42 905,327 -0.31(-1.65%)
Mar 03, 2006 18.62 18.83 18.58 18.73 1,078,629 +0.11(+0.57%)
Mar 02, 2006 18.32 18.64 18.23 18.62 1,702,782 +0.79(+4.44%)
Mar 01, 2006 17.69 18.04 17.68 17.83 724,055 +0.15(+0.87%)
Feb 28, 2006 17.64 17.74 17.38 17.68 1,280,296 +0.04(+0.22%)
Feb 27, 2006 17.87 17.95 17.62 17.64 736,788 -0.37(-2.04%)
Feb 24, 2006 18.05 18.17 17.85 18.01 523,941 -0.07(-0.37%)
Feb 23, 2006 17.89 18.14 17.74 18.07 1,072,417 +0.14(+0.75%)
Feb 22, 2006 17.66 17.97 17.62 17.94 1,172,008 +0.24(+1.36%)
Feb 21, 2006 17.90 17.91 17.53 17.70 863,400 -0.27(-1.51%)
Feb 17, 2006 17.87 18.12 17.79 17.97 776,749 +0.18(+1.03%)
Feb 16, 2006 17.64 17.80 17.61 17.78 624,774 +0.14(+0.82%)
Feb 15, 2006 16.73 17.84 16.56 17.64 2,057,873 +0.72(+4.28%)
Feb 14, 2006 16.86 17.02 16.56 16.91 1,448,731 +0.01(+0.06%)
Feb 13, 2006 17.13 17.13 16.71 16.90 1,548,529 -0.22(-1.30%)
Feb 10, 2006 17.16 17.20 16.78 17.13 1,514,573 -0.10(-0.56%)
Feb 09, 2006 17.27 17.47 17.13 17.22 1,219,526 -0.08(-0.45%)
Feb 08, 2006 16.89 17.32 16.76 17.30 2,803,255 +0.41(+2.40%)
Feb 07, 2006 17.16 17.16 16.71 16.89 2,736,585 -0.27(-1.58%)
Feb 06, 2006 17.30 17.46 17.09 17.16 2,451,890 -0.45(-2.58%)
Feb 03, 2006 17.82 17.86 17.01 17.62 2,374,764 -0.30(-1.67%)
Feb 02, 2006 18.39 18.88 17.83 17.92 2,157,465 -0.47(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.